Dark

SANA
Sana Biotechnology, Inc. Common Stock
stock NASDAQ

At Close

May 14, 2025 3:59:30 PM EDT

1.78USD-1.114%(-0.02)301,796

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2025 9:28:30 AM EDT

1.76USD-1.107%(-0.02)16,665

After-hours

May 14, 2025 4:46:30 PM EDT

1.77USD-0.276%(0.00)985

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	1.820	1.8977	1.7500	1.780	-0.836%	2,750,392	0.000%
2025-05-13	2.060	2.0800	1.7900	1.795	-10.250%	4,260,693	-0.836%
2025-05-12	1.940	2.1900	1.9000	2.000	+9.890%	8,698,253	-11.000%
2025-05-09	1.680	1.9600	1.6800	1.820	+0.552%	4,857,654	-2.198%
2025-05-08	1.740	1.8600	1.6700	1.810	+6.471%	2,447,126	-1.657%
2025-05-07	1.720	1.7600	1.6900	1.700	-0.585%	1,579,845	+4.706%
2025-05-06	1.870	1.8800	1.6800	1.710	-8.556%	2,835,522	+4.094%
2025-05-05	1.880	1.9600	1.8600	1.870	-1.058%	1,409,227	-4.813%
2025-05-02	1.900	2.0350	1.8700	1.890	-0.526%	2,907,309	-5.820%
2025-05-01	1.900	1.9200	1.8100	1.900	0.000%	1,671,131	-6.316%
2025-04-30	1.680	1.9400	1.6300	1.900	+11.111%	2,886,847	-6.316%
2025-04-29	1.760	1.7800	1.7000	1.710	-2.841%	1,622,276	+4.094%
2025-04-28	1.750	1.8200	1.6800	1.760	-0.565%	1,694,864	+1.136%
2025-04-25	1.750	1.8200	1.6450	1.770	0.000%	2,299,739	+0.565%
2025-04-24	1.740	1.8000	1.6800	1.770	+3.509%	1,581,030	+0.565%
2025-04-23	1.795	1.9100	1.7000	1.710	-1.156%	2,640,173	+4.094%
2025-04-22	1.630	1.7500	1.6100	1.730	+8.805%	1,905,547	+2.890%
2025-04-21	1.600	1.7200	1.5900	1.590	-3.636%	1,437,645	+11.950%
2025-04-17	1.610	1.6600	1.5800	1.650	+4.430%	1,350,567	+7.879%
2025-04-16	1.640	1.6700	1.5300	1.580	-7.059%	1,820,600	+12.658%
2025-04-15	1.810	1.9200	1.6550	1.700	-6.077%	2,167,083	+4.706%
2025-04-14	1.800	1.8300	1.6900	1.810	+2.841%	2,949,068	-1.657%
2025-04-11	1.530	1.7900	1.4900	1.760	+15.033%	5,517,179	+1.136%
2025-04-10	1.470	1.5500	1.4150	1.530	-1.290%	4,251,020	+16.340%
2025-04-09	1.340	1.5850	1.3200	1.550	+15.672%	4,640,898	+14.839%
2025-04-08	1.575	1.6700	1.3250	1.340	-12.418%	9,389,943	+32.836%
2025-04-07	1.420	1.6350	1.3400	1.530	+3.378%	7,785,456	+16.340%
2025-04-04	1.350	1.4900	1.2600	1.480	+8.029%	5,310,999	+20.270%
2025-04-03	1.500	1.5174	1.3300	1.370	-15.951%	6,776,645	+29.927%
2025-04-02	1.480	1.7700	1.4800	1.630	+8.667%	3,351,691	+9.202%
2025-04-01	1.650	1.6700	1.4900	1.500	-10.714%	3,727,457	+18.667%
2025-03-31	1.650	1.7571	1.5400	1.680	-1.754%	6,902,297	+5.952%
2025-03-28	1.820	1.8400	1.6750	1.710	-7.317%	2,761,525	+4.094%
2025-03-27	1.800	1.9103	1.7600	1.845	+1.934%	3,659,994	-3.523%
2025-03-26	2.175	2.1750	1.8100	1.810	-15.814%	4,603,737	-1.657%
2025-03-25	2.390	2.3980	2.1400	2.150	-11.157%	3,496,401	-17.209%
2025-03-24	2.330	2.4300	2.3100	2.420	+4.762%	2,320,629	-26.446%
2025-03-21	2.200	2.3400	2.1801	2.310	+2.212%	4,828,790	-22.944%
2025-03-20	2.290	2.4100	2.2000	2.260	-3.419%	3,192,072	-21.239%
2025-03-19	2.280	2.4200	2.1800	2.340	+2.632%	4,885,567	-23.932%
2025-03-18	2.840	2.8500	2.1350	2.280	-17.690%	10,590,160	-21.930%
2025-03-17	3.000	3.0050	2.7100	2.770	-5.461%	4,000,662	-35.740%
2025-03-14	2.830	2.9400	2.6200	2.930	+10.358%	2,956,665	-39.249%
2025-03-13	2.920	2.9950	2.6100	2.655	-9.075%	2,444,749	-32.957%
2025-03-12	2.750	2.9400	2.7400	2.920	+6.182%	1,964,951	-39.041%
2025-03-11	2.530	2.7900	2.4900	2.750	+9.127%	2,234,974	-35.273%
2025-03-10	2.510	2.6607	2.5000	2.520	-2.326%	2,048,016	-29.365%
2025-03-07	2.580	2.6700	2.5218	2.580	+1.176%	2,232,633	-31.008%
2025-03-06	2.490	2.5800	2.4550	2.550	0.000%	2,977,384	-30.196%
2025-03-05	2.610	2.6600	2.5100	2.550	-0.391%	2,514,772	-30.196%
2025-03-04	2.340	2.6300	2.3200	2.560	+5.350%	3,994,532	-30.469%
2025-03-03	2.620	2.6451	2.4201	2.430	-6.897%	3,048,893	-26.749%
2025-02-28	2.550	2.6700	2.5100	2.610	+0.772%	2,676,446	-31.801%
2025-02-27	2.610	2.8050	2.5700	2.590	-0.576%	2,479,319	-31.274%
2025-02-26	2.620	2.7000	2.5200	2.605	+0.579%	2,157,911	-31.670%
2025-02-25	2.850	2.9100	2.5800	2.590	-10.069%	3,465,531	-31.274%
2025-02-24	3.010	3.0700	2.8500	2.880	-4.319%	2,578,872	-38.194%
2025-02-21	3.100	3.1450	2.9800	3.010	-1.634%	2,220,961	-40.864%
2025-02-20	3.070	3.1600	3.0500	3.060	-0.971%	1,288,661	-41.830%
2025-02-19	3.000	3.1700	3.0000	3.090	+2.318%	2,410,065	-42.395%
2025-02-18	3.240	3.3501	3.0100	3.020	-4.430%	2,978,483	-41.060%
2025-02-14	2.840	3.2300	2.8300	3.160	+12.456%	5,248,084	-43.671%
2025-02-13	2.790	2.8600	2.7500	2.810	-1.056%	1,503,054	-36.655%
2025-02-12	2.690	2.8700	2.6202	2.840	+3.085%	2,016,041	-37.324%
2025-02-11	2.710	2.7700	2.5700	2.755	+0.731%	2,264,253	-35.390%
2025-02-10	3.000	3.0200	2.6908	2.735	-8.528%	3,528,474	-34.918%
2025-02-07	3.260	3.2902	2.9400	2.990	-8.282%	3,682,026	-40.468%
2025-02-06	3.410	3.4400	3.2400	3.260	-1.807%	2,824,520	-45.399%
2025-02-05	3.150	3.4250	3.1500	3.320	+4.732%	2,744,051	-46.386%
2025-02-04	3.030	3.2000	3.0300	3.170	+3.595%	2,042,243	-43.849%
2025-02-03	3.080	3.1320	2.9100	3.060	-4.969%	4,467,735	-41.830%
2025-01-31	3.470	3.6500	3.2100	3.220	-7.736%	3,652,317	-44.720%
2025-01-30	3.270	3.5500	3.1200	3.490	+7.385%	5,320,718	-48.997%
2025-01-29	3.400	3.5700	3.2400	3.250	-4.692%	4,109,804	-45.231%
2025-01-28	3.350	3.4999	3.2800	3.410	+1.187%	2,853,824	-47.801%
2025-01-27	3.310	3.5950	3.1600	3.370	-0.296%	5,484,685	-47.181%
2025-01-24	3.485	3.6500	3.3300	3.380	-3.152%	5,639,929	-47.337%
2025-01-23	3.410	3.7150	3.2900	3.490	-0.286%	6,758,535	-48.997%
2025-01-22	2.880	3.6550	2.8500	3.500	+19.863%	14,322,562	-49.143%
2025-01-21	3.170	3.2750	2.9000	2.920	-7.595%	6,809,332	-39.041%
2025-01-17	3.150	3.3777	3.1400	3.160	-2.769%	5,400,918	-43.671%
2025-01-16	3.820	3.8500	3.0513	3.250	-15.803%	13,243,060	-45.231%
2025-01-15	3.630	3.8600	3.1900	3.860	+6.336%	10,551,898	-53.886%
2025-01-14	3.430	3.8050	3.2000	3.630	+4.913%	10,752,401	-50.964%
2025-01-13	3.700	4.0100	3.1900	3.460	-5.464%	12,611,964	-48.555%
2025-01-10	5.030	5.1600	3.5500	3.660	-14.884%	29,628,905	-51.366%
2025-01-08	6.070	7.3000	4.1200	4.300	+160.606%	161,185,882	-58.605%
2025-01-07	1.750	1.9100	1.6400	1.650	-5.714%	28,582,384	+7.879%
2025-01-06	1.750	1.8400	1.6850	1.750	+2.339%	1,744,544	+1.714%
2025-01-03	1.660	1.7700	1.6600	1.710	+3.636%	1,830,659	+4.094%
2025-01-02	1.630	1.7700	1.6100	1.650	+1.227%	1,328,003	+7.879%
2024-12-31	1.610	1.6500	1.5400	1.630	+1.242%	1,473,771	+9.202%
2024-12-30	1.610	1.6350	1.5200	1.610	0.000%	1,622,126	+10.559%
2024-12-27	1.670	1.6990	1.5500	1.610	-5.294%	1,776,672	+10.559%
2024-12-26	1.720	1.7500	1.6200	1.700	-2.857%	1,313,983	+4.706%
2024-12-24	1.630	1.7700	1.6200	1.750	+7.362%	806,659	+1.714%
2024-12-23	1.650	1.7100	1.5600	1.630	-1.212%	1,798,702	+9.202%
2024-12-20	1.590	1.7200	1.5500	1.650	+3.125%	3,095,133	+7.879%
2024-12-19	1.700	1.7000	1.5500	1.600	-5.045%	3,402,114	+11.250%
2024-12-18	1.920	1.9350	1.6500	1.685	-11.780%	2,922,190	+5.638%
2024-12-17	1.950	2.0700	1.8000	1.910	-2.551%	2,789,141	-6.806%
2024-12-16	1.890	2.0000	1.8200	1.960	+3.704%	2,426,991	-9.184%
2024-12-13	2.000	2.0400	1.8100	1.890	-7.353%	3,345,975	-5.820%
2024-12-12	2.340	2.3400	1.9800	2.040	-12.821%	3,635,875	-12.745%
2024-12-11	2.500	2.5050	2.2200	2.340	-5.645%	1,479,649	-23.932%
2024-12-10	2.670	2.7378	2.4600	2.480	-6.415%	1,082,798	-28.226%
2024-12-09	2.310	2.6800	2.3000	2.650	+15.217%	1,175,586	-32.830%
2024-12-06	2.350	2.4550	2.2800	2.300	+0.218%	1,665,092	-22.609%
2024-12-05	2.600	2.6100	2.2900	2.295	-12.069%	1,623,079	-22.440%
2024-12-04	2.580	2.8100	2.5500	2.610	+1.556%	1,713,937	-31.801%
2024-12-03	2.810	2.8800	2.5700	2.570	-9.825%	1,590,462	-30.739%
2024-12-02	2.790	3.0700	2.6450	2.850	+2.518%	2,709,296	-37.544%
2024-11-29	2.550	2.8300	2.5500	2.780	+9.020%	1,588,980	-35.971%
2024-11-27	2.450	2.5900	2.4497	2.550	+4.082%	1,221,438	-30.196%
2024-11-26	2.510	2.5100	2.4100	2.450	-1.210%	1,214,350	-27.347%
2024-11-25	2.650	2.7100	2.4700	2.480	-4.981%	1,921,048	-28.226%
2024-11-22	2.390	2.7300	2.3700	2.610	+11.064%	1,813,885	-31.801%
2024-11-21	2.520	2.6000	2.3300	2.350	-7.115%	1,364,047	-24.255%
2024-11-20	2.420	2.5400	2.3300	2.530	+7.203%	2,039,764	-29.644%
2024-11-19	2.320	2.4300	2.2900	2.360	+0.855%	1,824,590	-24.576%
2024-11-18	2.420	2.4850	2.3100	2.340	-3.306%	2,045,251	-23.932%
2024-11-15	2.630	2.6500	2.3450	2.420	-6.564%	2,616,626	-26.446%
2024-11-14	2.640	2.7550	2.5500	2.590	-2.632%	1,681,647	-31.274%
2024-11-13	2.880	3.0150	2.6200	2.660	-6.338%	1,951,845	-33.083%
2024-11-12	2.870	2.8700	2.7450	2.840	-1.730%	1,847,297	-37.324%
2024-11-11	3.090	3.0900	2.7550	2.890	-3.827%	1,970,970	-38.408%
2024-11-08	3.160	3.1850	3.0000	3.005	-3.065%	1,436,357	-40.765%
2024-11-07	3.420	3.4500	3.0300	3.100	-9.091%	2,711,906	-42.581%
2024-11-06	3.560	3.7100	3.3501	3.410	+0.590%	1,819,340	-47.801%
2024-11-05	3.500	3.5400	2.8500	3.390	-9.840%	3,633,360	-47.493%
2024-11-04	3.660	3.8100	3.5300	3.760	+2.732%	797,761	-52.660%
2024-11-01	3.540	3.6700	3.4700	3.660	+4.571%	1,292,802	-51.366%
2024-10-31	3.660	3.7000	3.5000	3.500	-4.372%	1,073,462	-49.143%
2024-10-30	3.750	3.9400	3.6600	3.660	-3.175%	987,051	-51.366%
2024-10-29	3.870	3.9200	3.6400	3.780	-3.571%	935,115	-52.910%
2024-10-28	3.850	4.1350	3.8500	3.920	+4.255%	1,168,745	-54.592%
2024-10-25	3.850	3.8900	3.7280	3.760	-1.312%	694,395	-52.660%
2024-10-24	3.800	3.8200	3.6950	3.810	+0.528%	826,551	-53.281%
2024-10-23	3.930	3.9600	3.6900	3.790	-2.821%	1,052,621	-53.034%
2024-10-22	3.900	3.9300	3.7500	3.900	-0.763%	747,402	-54.359%
2024-10-21	4.210	4.2100	3.8950	3.930	-7.092%	832,216	-54.707%
2024-10-18	4.120	4.2300	4.0900	4.230	+4.187%	559,054	-57.920%
2024-10-17	4.230	4.2750	4.0200	4.060	-4.019%	782,665	-56.158%
2024-10-16	4.170	4.3550	4.0700	4.230	+2.174%	892,852	-57.920%
2024-10-15	4.010	4.1650	3.9650	4.140	+3.242%	625,615	-57.005%
2024-10-14	4.010	4.0650	3.9400	4.010	+0.501%	582,851	-55.611%
2024-10-11	3.830	4.0000	3.7500	3.990	+4.178%	959,306	-55.388%
2024-10-10	3.910	3.9500	3.7800	3.830	-4.010%	1,037,536	-53.525%
2024-10-09	4.020	4.1500	3.9200	3.990	-2.206%	799,025	-55.388%
2024-10-08	4.190	4.3000	4.0600	4.080	-3.088%	990,071	-56.373%
2024-10-07	4.210	4.4399	4.0950	4.210	-0.473%	1,433,142	-57.720%
2024-10-04	4.360	4.4000	4.2200	4.230	-0.471%	832,312	-57.920%
2024-10-03	4.290	4.3550	4.2100	4.250	-2.523%	1,289,813	-58.118%
2024-10-02	4.180	4.4350	4.0200	4.360	+2.830%	2,058,968	-59.174%
2024-10-01	4.160	4.2600	4.0100	4.240	+1.923%	1,470,853	-58.019%
2024-09-30	4.300	4.3400	4.0800	4.160	-2.804%	2,291,841	-57.212%
2024-09-27	4.210	4.4450	4.2100	4.280	+0.234%	1,187,970	-58.411%
2024-09-26	3.860	4.2950	3.8300	4.270	+13.564%	1,726,398	-58.314%
2024-09-25	4.090	4.1400	3.6800	3.760	-8.068%	2,887,871	-52.660%
2024-09-24	4.100	4.1650	3.9900	4.090	0.000%	1,646,416	-56.479%
2024-09-23	4.250	4.2700	4.0800	4.090	-3.765%	1,185,351	-56.479%
2024-09-20	4.630	4.6300	4.2400	4.250	-8.009%	2,627,766	-58.118%
2024-09-19	4.470	4.7300	4.3500	4.620	+7.692%	1,425,751	-61.472%
2024-09-18	4.300	4.5050	4.1501	4.290	-0.233%	1,575,994	-58.508%
2024-09-17	4.380	4.5300	4.2200	4.300	-1.376%	1,375,019	-58.605%
2024-09-16	4.510	4.5500	4.2350	4.360	-2.461%	1,386,358	-59.174%
2024-09-13	4.530	4.5400	4.1350	4.470	-1.325%	2,648,277	-60.179%
2024-09-12	5.000	5.0300	4.4200	4.530	-9.218%	1,601,628	-60.706%
2024-09-11	4.960	5.0450	4.9100	4.990	-0.200%	1,137,866	-64.329%
2024-09-10	5.010	5.0600	4.9500	5.000	-0.596%	982,329	-64.400%
2024-09-09	5.050	5.2000	4.9200	5.030	-0.198%	1,611,930	-64.612%
2024-09-06	5.390	5.4710	4.9550	5.040	-6.839%	1,318,426	-64.683%
2024-09-05	5.500	5.5850	5.3700	5.410	-1.636%	942,712	-67.098%
2024-09-04	5.550	5.7800	5.4100	5.500	-1.786%	878,210	-67.636%
2024-09-03	5.990	6.1100	5.5700	5.600	-7.438%	1,151,285	-68.214%
2024-08-30	6.200	6.3400	5.9100	6.050	-0.982%	1,469,467	-70.579%
2024-08-29	5.920	6.3000	5.8500	6.110	+4.444%	1,180,941	-70.867%
2024-08-28	5.710	5.9100	5.6500	5.850	+1.211%	829,884	-69.573%
2024-08-27	5.780	5.9000	5.5703	5.780	-1.027%	1,301,668	-69.204%
2024-08-26	5.910	6.0400	5.7228	5.840	0.000%	683,387	-69.521%
2024-08-23	5.750	6.1400	5.6200	5.840	+2.277%	1,632,978	-69.521%
2024-08-22	5.280	5.7300	5.2000	5.710	+7.736%	2,226,172	-68.827%
2024-08-21	5.040	5.4199	5.0400	5.300	+5.788%	1,462,591	-66.415%
2024-08-20	5.040	5.0800	4.9200	5.010	-0.595%	1,101,789	-64.471%
2024-08-19	5.130	5.1300	4.8900	5.040	+1.002%	2,525,232	-64.683%
2024-08-16	4.990	5.0400	4.9000	4.990	0.000%	935,336	-64.329%
2024-08-15	4.930	5.0200	4.7800	4.990	+5.053%	1,247,062	-64.329%
2024-08-14	4.950	5.0400	4.7350	4.750	-3.061%	1,107,922	-62.526%
2024-08-13	4.900	5.0100	4.8300	4.900	+0.204%	1,224,339	-63.673%
2024-08-12	4.900	5.0500	4.8100	4.890	-0.407%	943,531	-63.599%
2024-08-09	5.000	5.5200	4.8050	4.910	+5.365%	2,237,328	-63.747%
2024-08-08	4.800	4.9500	4.5950	4.660	-1.271%	1,638,684	-61.803%
2024-08-07	5.130	5.1600	4.6500	4.720	-4.839%	1,270,988	-62.288%
2024-08-06	4.860	5.0500	4.7050	4.960	+2.479%	1,244,137	-64.113%
2024-08-05	4.550	4.9200	4.4010	4.840	-3.968%	2,312,119	-63.223%
2024-08-02	5.100	5.2450	4.9000	5.040	-5.970%	1,747,382	-64.683%
2024-08-01	6.080	6.1200	5.2725	5.360	-11.987%	1,722,849	-66.791%
2024-07-31	5.900	6.4000	5.7600	6.090	+3.748%	1,062,095	-70.772%
2024-07-30	6.210	6.4300	5.8450	5.870	-4.553%	1,151,714	-69.676%
2024-07-29	6.400	6.5000	6.0000	6.150	-3.906%	1,122,190	-71.057%
2024-07-26	6.250	6.6100	6.1500	6.400	+5.785%	1,346,429	-72.188%
2024-07-25	6.140	6.4100	5.9500	6.050	-1.144%	1,795,574	-70.579%
2024-07-24	6.220	6.4800	6.0600	6.120	-2.703%	1,188,401	-70.915%
2024-07-23	6.070	6.3900	5.9500	6.290	+2.946%	1,273,497	-71.701%
2024-07-22	5.910	6.1550	5.8600	6.110	+5.345%	1,368,339	-70.867%
2024-07-19	5.990	5.9900	5.6950	5.800	-2.192%	1,216,497	-69.310%
2024-07-18	6.350	6.6300	5.8400	5.930	-7.053%	1,873,202	-69.983%
2024-07-17	6.620	6.6250	6.1950	6.380	-6.997%	2,307,623	-72.100%
2024-07-16	6.430	7.4000	6.4300	6.860	+7.862%	6,782,609	-74.052%
2024-07-15	6.010	6.6100	5.9700	6.360	+6.891%	2,225,399	-72.013%
2024-07-12	5.740	6.0800	5.6700	5.950	+5.124%	1,394,049	-70.084%
2024-07-11	5.360	5.7900	5.3600	5.660	+9.266%	1,977,748	-68.551%
2024-07-10	5.290	5.2900	5.1300	5.180	-0.956%	952,545	-65.637%
2024-07-09	5.070	5.2400	4.9600	5.230	+2.953%	986,101	-65.966%
2024-07-08	5.200	5.2100	4.9400	5.080	-0.196%	1,555,998	-64.961%
2024-07-05	5.210	5.2200	4.9300	5.090	-2.490%	992,057	-65.029%
2024-07-03	5.350	5.4700	5.1600	5.220	-2.430%	678,008	-65.900%
2024-07-02	5.450	5.5900	5.2500	5.350	-2.194%	1,288,550	-66.729%
2024-07-01	5.450	5.5900	5.3450	5.470	+0.183%	1,289,685	-67.459%
2024-06-28	5.420	5.5500	5.2850	5.460	+1.111%	9,125,910	-67.399%
2024-06-27	5.200	5.4000	5.0500	5.400	+2.857%	1,906,913	-67.037%
2024-06-26	5.510	5.5100	5.0800	5.250	-3.137%	2,280,207	-66.095%
2024-06-25	5.510	5.6100	5.4000	5.420	-2.166%	1,899,692	-67.159%
2024-06-24	5.610	5.7300	5.4500	5.540	+0.544%	1,489,531	-67.870%
2024-06-21	5.250	5.5500	5.2340	5.510	+5.354%	3,148,344	-67.695%
2024-06-20	5.680	5.6900	5.2000	5.230	-7.923%	2,447,236	-65.966%
2024-06-18	5.990	5.9900	5.6400	5.680	-5.333%	1,905,092	-68.662%
2024-06-17	6.040	6.2500	5.9100	6.000	-1.316%	1,862,340	-70.333%
2024-06-14	7.020	7.0300	6.0700	6.080	-14.965%	1,896,027	-70.724%
2024-06-13	6.800	7.1900	6.7000	7.150	+4.839%	1,192,610	-75.105%
2024-06-12	7.180	7.3400	6.7700	6.820	-1.016%	2,412,675	-73.900%
2024-06-11	6.800	6.9850	6.5400	6.890	-0.434%	3,183,836	-74.165%
2024-06-10	6.960	7.0700	6.6700	6.920	-0.860%	2,352,520	-74.277%
2024-06-07	7.250	7.3300	6.9800	6.980	-5.163%	1,119,290	-74.499%
2024-06-06	7.870	7.8850	7.3300	7.360	-6.003%	1,122,520	-75.815%
2024-06-05	7.530	7.8900	7.4500	7.830	+4.400%	1,072,602	-77.267%
2024-06-04	7.800	7.9100	7.4000	7.500	-3.969%	1,065,782	-76.267%
2024-06-03	7.640	8.1650	7.4900	7.810	+4.133%	1,515,205	-77.209%
2024-05-31	7.660	7.8900	7.4900	7.500	-1.445%	2,416,481	-76.267%
2024-05-30	7.850	7.9200	7.5850	7.610	-1.806%	1,360,740	-76.610%
2024-05-29	7.630	7.8400	7.5000	7.750	-0.641%	1,160,563	-77.032%
2024-05-28	8.180	8.2800	7.5000	7.800	-2.743%	1,150,444	-77.179%
2024-05-24	8.070	8.2500	7.9600	8.020	+0.501%	796,093	-77.805%
2024-05-23	8.310	8.3100	7.8000	7.980	-3.390%	1,671,181	-77.694%
2024-05-22	8.510	8.5100	8.1850	8.260	-0.482%	1,063,161	-78.450%
2024-05-21	8.480	8.7000	8.2800	8.300	-3.824%	1,279,635	-78.554%
2024-05-20	8.780	9.0150	8.5515	8.630	-1.145%	1,116,872	-79.374%
2024-05-17	8.540	8.7800	8.4000	8.730	+2.105%	1,257,518	-79.611%
2024-05-16	9.340	9.4900	8.5400	8.550	-7.767%	1,117,630	-79.181%
2024-05-15	8.940	9.3050	8.7000	9.270	+7.791%	1,489,065	-80.798%
2024-05-14	8.100	8.9000	8.0000	8.600	+8.723%	2,358,332	-79.302%
2024-05-13	7.670	8.0000	7.4400	7.910	+4.630%	1,740,956	-77.497%
2024-05-10	7.520	7.9700	7.4012	7.560	+0.800%	3,844,896	-76.455%
2024-05-09	9.260	9.4300	7.2600	7.500	-20.969%	5,695,358	-76.267%
2024-05-08	9.670	9.8950	9.2350	9.490	-5.478%	1,242,784	-81.243%
2024-05-07	10.170	10.2300	9.8250	10.040	+0.400%	847,745	-82.271%
2024-05-06	10.450	10.5000	9.9550	10.000	-4.215%	1,727,671	-82.200%
2024-05-03	10.000	10.4760	9.8700	10.440	+6.748%	3,305,927	-82.950%
2024-05-02	9.750	9.9500	9.4050	9.780	+1.558%	1,480,024	-81.800%
2024-05-01	8.980	10.0500	8.7950	9.630	+7.000%	2,469,470	-81.516%
2024-04-30	8.960	9.1100	8.6750	9.000	-0.881%	1,786,096	-80.222%
2024-04-29	8.890	9.1800	8.7000	9.080	+4.128%	1,304,559	-80.396%
2024-04-26	8.570	8.8800	8.4600	8.720	+2.588%	1,606,348	-79.587%
2024-04-25	8.220	8.5700	8.2200	8.500	-0.932%	1,799,693	-79.059%
2024-04-24	8.160	8.6200	8.0400	8.580	+6.057%	1,218,008	-79.254%
2024-04-23	7.900	8.3300	7.9000	8.090	+2.018%	1,682,565	-77.998%
2024-04-22	7.660	7.9600	7.5000	7.930	+4.205%	2,113,099	-77.554%
2024-04-19	7.630	7.8400	7.2500	7.610	-1.552%	3,334,096	-76.610%
2024-04-18	8.200	8.2000	7.6400	7.730	-6.416%	1,842,452	-76.973%
2024-04-17	8.410	8.5900	8.1550	8.260	-1.784%	1,339,064	-78.450%
2024-04-16	8.500	8.6050	8.1300	8.410	-1.637%	1,340,004	-78.835%
2024-04-15	8.990	9.1600	8.5300	8.550	-4.576%	1,671,605	-79.181%
2024-04-12	9.300	9.5500	8.7900	8.960	-4.274%	1,469,457	-80.134%
2024-04-11	9.110	9.3700	8.9500	9.360	+4.000%	868,045	-80.983%
2024-04-10	8.880	9.0400	8.7400	9.000	-3.640%	1,110,421	-80.222%
2024-04-09	9.090	9.3600	8.8400	9.340	+2.750%	909,445	-80.942%
2024-04-08	9.180	9.1900	8.8000	9.090	+0.888%	842,925	-80.418%
2024-04-05	8.430	9.0650	8.2850	9.010	+5.875%	976,743	-80.244%
2024-04-04	9.330	9.4699	8.4500	8.510	-7.096%	1,291,055	-79.083%
2024-04-03	8.780	9.2100	8.6000	9.160	+3.855%	1,308,897	-80.568%
2024-04-02	9.700	9.7000	8.7500	8.820	-12.846%	1,799,736	-79.819%
2024-04-01	10.000	10.1800	9.7700	10.120	+1.200%	1,269,593	-82.411%
2024-03-28	9.990	10.1200	9.7600	10.000	0.000%	1,255,317	-82.200%
2024-03-27	9.550	10.0000	9.2100	10.000	+5.708%	1,319,527	-82.200%
2024-03-26	9.260	9.5550	9.0100	9.460	+4.070%	1,133,152	-81.184%
2024-03-25	9.190	9.5950	8.9650	9.090	-0.656%	1,111,688	-80.418%
2024-03-22	9.100	9.2850	8.8600	9.150	0.000%	984,210	-80.546%
2024-03-21	9.140	9.3800	8.9800	9.150	+2.235%	1,031,607	-80.546%
2024-03-20	8.620	9.0150	8.4100	8.950	+3.468%	2,096,499	-80.112%
2024-03-19	8.770	8.9000	8.2300	8.650	-2.918%	1,693,676	-79.422%
2024-03-18	8.900	9.0900	8.5200	8.910	+0.338%	1,213,482	-80.022%
2024-03-15	8.950	9.4200	8.8700	8.880	-1.878%	2,708,498	-79.955%
2024-03-14	9.790	9.8050	8.9200	9.050	-8.122%	1,755,946	-80.331%
2024-03-13	9.300	9.8900	9.2200	9.850	+6.257%	1,159,024	-81.929%
2024-03-12	9.480	9.6000	9.1000	9.270	-2.421%	978,510	-80.798%
2024-03-11	9.570	10.0200	9.4300	9.500	0.000%	1,299,091	-81.263%
2024-03-08	9.740	10.2500	9.3450	9.500	-0.835%	1,402,076	-81.263%
2024-03-07	9.860	10.1800	9.4800	9.580	-1.542%	1,695,994	-81.420%
2024-03-06	9.860	9.8600	8.2200	9.730	-0.815%	3,377,516	-81.706%
2024-03-05	9.420	9.9000	9.1314	9.810	+3.700%	2,199,658	-81.855%
2024-03-04	11.430	11.4800	9.2300	9.460	-16.060%	5,047,064	-81.184%
2024-03-01	11.500	12.0000	10.8400	11.270	+12.251%	5,333,207	-84.206%
2024-02-29	10.920	10.9500	9.9000	10.040	-5.904%	3,314,471	-82.271%
2024-02-28	9.860	10.8600	9.6200	10.670	+7.344%	3,351,538	-83.318%
2024-02-27	8.530	10.0000	8.4900	9.940	+17.633%	4,358,255	-82.093%
2024-02-26	8.250	8.5200	8.2010	8.450	+1.992%	1,369,642	-78.935%
2024-02-23	8.100	8.8000	8.1000	8.285	+2.410%	1,666,328	-78.515%
2024-02-22	8.010	8.3490	7.8128	8.090	+1.252%	1,344,447	-77.998%
2024-02-21	8.060	8.2531	7.5600	7.990	-1.843%	2,409,664	-77.722%
2024-02-20	8.700	8.9500	8.1000	8.140	-6.221%	1,950,923	-78.133%
2024-02-16	8.330	8.9700	8.1500	8.680	+1.878%	3,444,868	-79.493%
2024-02-15	7.330	8.7500	7.2800	8.520	+18.006%	5,200,780	-79.108%
2024-02-14	6.390	7.4300	6.3300	7.220	+15.152%	3,874,987	-75.346%
2024-02-13	6.490	6.5900	6.2200	6.270	-0.476%	2,518,753	-71.611%
2024-02-12	6.450	6.5000	6.0550	6.300	-2.628%	2,010,744	-71.746%
2024-02-09	6.190	6.5550	6.0600	6.470	+5.032%	2,059,246	-72.488%
2024-02-08	6.360	6.8500	5.8350	6.160	+0.984%	9,274,200	-71.104%
2024-02-07	6.290	6.2900	6.0000	6.100	-3.021%	1,075,674	-70.820%
2024-02-06	6.030	6.3750	5.8700	6.290	+4.312%	1,293,384	-71.701%
2024-02-05	5.730	6.0400	5.5400	6.030	+5.052%	1,112,685	-70.481%
2024-02-02	5.790	5.8200	5.5800	5.740	-1.544%	1,013,331	-68.990%
2024-02-01	5.490	5.8300	5.4300	5.830	+6.193%	998,791	-69.468%
2024-01-31	5.650	5.8350	5.4700	5.490	-2.832%	1,398,992	-67.577%
2024-01-30	5.940	5.9800	5.6400	5.650	-5.518%	1,154,768	-68.496%
2024-01-29	5.470	5.9900	5.2200	5.980	+9.324%	1,377,105	-70.234%
2024-01-26	5.410	5.5999	5.3200	5.470	+2.243%	1,376,829	-67.459%
2024-01-25	5.380	5.4950	5.2300	5.350	+0.564%	1,851,574	-66.729%
2024-01-24	5.490	5.9550	5.2400	5.320	-0.561%	2,399,556	-66.541%
2024-01-23	5.460	5.5400	5.2350	5.350	-0.742%	1,585,386	-66.729%
2024-01-22	5.210	5.6000	5.1200	5.390	+6.522%	1,707,037	-66.976%
2024-01-19	5.630	5.6300	4.8300	5.060	-10.442%	4,273,298	-64.822%
2024-01-18	6.120	6.1900	5.5000	5.650	-7.680%	2,848,512	-68.496%
2024-01-17	6.140	6.3800	5.9200	6.120	-3.774%	2,632,826	-70.915%
2024-01-16	6.510	6.8400	6.0150	6.360	+0.553%	2,963,387	-72.013%
2024-01-12	6.630	6.8985	5.9500	6.325	-4.600%	4,080,906	-71.858%
2024-01-11	7.040	7.1000	5.8300	6.630	-7.660%	9,415,034	-73.152%
2024-01-10	5.180	9.1500	5.1600	7.180	+39.282%	63,367,911	-75.209%
2024-01-09	4.960	5.2800	4.5500	5.155	+1.476%	2,175,375	-65.470%
2024-01-08	4.900	5.2900	4.8600	5.080	-0.392%	3,105,178	-64.961%
2024-01-05	5.000	5.5400	4.6400	5.100	+4.082%	5,036,840	-65.098%
2024-01-04	4.730	4.9700	4.4600	4.900	+4.255%	3,893,495	-63.673%
2024-01-03	4.130	4.7600	3.9500	4.700	+11.905%	3,890,769	-62.128%
2024-01-02	4.060	4.3000	3.9100	4.200	+2.941%	1,277,404	-57.619%
2023-12-29	4.360	4.3600	4.0700	4.080	-6.207%	1,396,630	-56.373%
2023-12-28	4.280	4.5050	4.1800	4.350	+1.874%	1,375,819	-59.080%
2023-12-27	4.620	4.6600	4.1000	4.270	-6.154%	1,475,441	-58.314%
2023-12-26	4.490	4.6100	4.4200	4.550	+4.119%	970,063	-60.879%
2023-12-22	4.170	4.4194	4.1700	4.370	+6.326%	1,479,989	-59.268%
2023-12-21	4.180	4.2600	4.0450	4.110	+0.244%	1,216,210	-56.691%
2023-12-20	4.230	4.2300	3.9950	4.100	-3.756%	2,250,046	-56.585%
2023-12-19	3.720	4.2700	3.7200	4.260	+13.600%	1,927,289	-58.216%
2023-12-18	4.010	4.0100	3.7400	3.750	-6.484%	1,311,066	-52.533%
2023-12-15	4.040	4.1450	3.9250	4.010	+0.501%	3,808,830	-55.611%
2023-12-14	3.740	4.1500	3.7400	3.990	+10.221%	2,029,465	-55.388%
2023-12-13	3.380	3.6400	3.3700	3.620	+6.471%	3,080,289	-50.829%
2023-12-12	3.650	3.6500	3.3600	3.400	-6.593%	996,720	-47.647%
2023-12-11	3.720	3.7900	3.5650	3.640	-2.151%	1,717,533	-51.099%
2023-12-08	3.920	3.9900	3.7100	3.720	-4.615%	718,505	-52.151%
2023-12-07	3.850	3.9550	3.8450	3.900	+1.299%	984,114	-54.359%
2023-12-06	4.070	4.0800	3.8400	3.850	-3.870%	1,093,453	-53.766%
2023-12-05	4.020	4.1950	3.8900	4.005	-2.078%	1,050,608	-55.556%
2023-12-04	4.000	4.0950	3.5100	4.090	+1.238%	1,519,126	-56.479%
2023-12-01	4.050	4.1200	3.7600	4.040	-0.493%	1,544,649	-55.941%
2023-11-30	4.310	4.3990	3.9850	4.060	-3.103%	1,844,000	-56.158%
2023-11-29	4.260	4.4000	4.1000	4.190	-1.179%	1,686,379	-57.518%
2023-11-28	4.230	4.3600	4.1800	4.240	0.000%	659,643	-58.019%
2023-11-27	4.330	4.3584	4.1400	4.240	-3.196%	1,668,561	-58.019%
2023-11-24	4.260	4.4500	4.2200	4.380	+3.059%	597,363	-59.361%
2023-11-22	4.090	4.3000	4.0500	4.250	+5.985%	746,840	-58.118%
2023-11-21	4.210	4.2300	4.0000	4.010	-6.744%	778,537	-55.611%

.dark-mode .W3S7J3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W3S7J3{ color: #333333; background-color: white; border: 2px solid #333333; }SANASana Biotechnology, Inc. Common Stockstock NASDAQ

SANA
Sana Biotechnology, Inc. Common Stock
stock NASDAQ